CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

17.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.40 -2.20% 10,200 0 0
17.20
18.20
17.80
2 tháng
(2025-12-01) 		-0.30 -1.66% 44,400 0 0
17
19.60
17.80
3 tháng
(2025-10-30) 		0.70 4.09% 69,600 -100 -0.0
16.50
19.60
17.80
6 tháng
(2025-08-01) 		1.30 7.88% 112,900 -12,700 -0.2
16
19.60
17.80
12 tháng
(2025-02-03) 		3.03 20.54% 617,152 -26,157 -0.4
11.79
19.60
17.80
24 tháng
(2024-02-15) 		-1.80 -9.18% 746,944 -31,757 -0.5
11.79
21.08
17.80
36 tháng
(2023-02-13) 		1.12 6.72% 868,593 -30,957 -0.5
11.79
22.10
17.80
60 tháng
(2021-02-23) 		7.25 68.76% 2,749,739 -10,257 -0.2
9.67
36.76
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
27.35
 0 27.35 27.35 27.35 0 0 0
21/06/2022
27.35
 100 27.35 27.35 27.35 0 0 0
20/06/2022
23.85
 0 23.85 23.85 23.85 0 0 0
17/06/2022
23.85
 100 23.85 23.85 23.85 0 0 0
16/06/2022
23.85
 200 23.93 23.93 23.85 0 0 0
15/06/2022
20.85
 100 20.85 20.85 20.85 0 0 0
14/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
10/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
09/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
08/06/2022
22.45
 2,700 26.37 26.37 22.45 0 0 0
07/06/2022
26.37
 100 26.37 26.37 26.37 0 0 0
06/06/2022
30.92
 100 30.92 30.92 30.92 0 0 0
03/06/2022
36.36
 64,500 36.36 36.36 36.36 0 0 0
02/06/2022
36.76
 100 36.76 36.76 36.76 0 0 0
01/06/2022
36.76
 0 36.76 36.76 36.76 0 0 0
31/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
30/05/2022
36.76
 355,900 36.76 36.76 36.76 0 0 0
27/05/2022
34.36
 49,700 31.96 34.36 31.96 0 0 0
26/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
25/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
24/05/2022
36.76
 100 36.76 36.76 36.76 0 0 0
23/05/2022
33.56
 102 33.56 33.56 33.56 0 0 0
20/05/2022
31.16
 100 31.16 31.16 31.16 0 0 0
19/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
18/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
17/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
16/05/2022
27.17
 100 27.17 27.17 27.17 0 0 0
13/05/2022
23.97
 4,000 23.97 23.97 23.97 0 0 0
12/05/2022
23.97
 6,500 27.17 27.17 23.97 0 0 0
11/05/2022
27.17
 500 27.17 27.17 27.17 0 0 0
10/05/2022
26.77
 700 25.57 26.77 25.57 0 0 0
09/05/2022
29.57
 0 29.57 29.57 29.57 0 0 0
06/05/2022
29.57
 0 29.57 29.57 29.57 0 0 0
05/05/2022
29.57
 100 29.57 29.57 29.57 0 0 0
04/05/2022
26.37
 0 26.37 26.37 26.37 0 0 0
29/04/2022
26.37
 1,000 26.37 26.37 26.37 0 0 0
28/04/2022
26.37
 1,000 26.37 26.37 26.37 0 0 0
27/04/2022
25.57
 1,600 24.77 26.37 24.77 0 0 0
26/04/2022
23.97
 0 23.97 23.97 23.97 0 0 0
25/04/2022
23.97
 800 23.97 23.97 23.97 0 0 0
22/04/2022
23.97
 0 23.97 23.97 23.97 0 0 0
21/04/2022
23.97
 900 23.97 23.97 23.97 0 0 0
20/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
19/04/2022
24.77
 2,000 24.77 24.77 24.77 0 0 0
18/04/2022
26.21
 100 26.21 26.21 26.21 0 0 0
15/04/2022
26.21
 0 23.97 26.21 23.97 0 0 0
14/04/2022
23.97
 200 28.37 28.37 23.97 0 0 0
13/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
12/04/2022
24.77
 0 24.77 24.77 24.77 0 0 0
08/04/2022
24.77
 100 24.77 24.77 24.77 0 0 0
07/04/2022
25.57
 2,500 23.97 25.57 23.97 0 0 0
06/04/2022
25.65
 1,000 23.97 25.65 25.65 0 0 0
05/04/2022
27.57
 2,100 24.77 27.57 24.77 100 0 0.0
04/04/2022
23.97
 100 23.97 23.97 23.97 0 0 0
01/04/2022
23.97
 1,811 23.17 23.97 23.17 0 0 0
31/03/2022
23.17
 100 23.17 23.17 23.17 0 0 0
30/03/2022
23.17
 900 23.17 23.17 23.17 0 0 0
29/03/2022
21.73
 0 21.73 21.73 21.73 0 0 0
28/03/2022
23.17
 600 19.18 23.17 19.18 0 0 0
25/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
24/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
23/03/2022
20.78
 0 20.78 20.78 20.78 0 0 0
22/03/2022
20.78
 700 20.78 20.78 20.78 0 0 0
21/03/2022
19.98
 10,800 19.98 19.98 19.98 0 0 0
18/03/2022
19.58
 0 19.58 19.58 19.58 0 0 0
17/03/2022
19.98
 29,800 19.18 19.98 18.38 0 0 0
16/03/2022
19.98
 11,000 19.98 19.98 19.98 0 0 0
15/03/2022
19.26
 0 19.26 19.26 19.26 0 0 0
14/03/2022
19.26
 0 19.26 19.26 19.26 0 0 0
11/03/2022
19.18
 3,030 19.82 19.82 19.18 0 0 0
10/03/2022
19.82
 10,600 18.06 19.82 18.06 0 2,000 -0.0
09/03/2022
18.38
 9,700 16.38 18.38 16.38 0 0 0
08/03/2022
16.38
 10,000 16.38 16.38 16.38 0 0 0
07/03/2022
17.98
 13,800 16.38 17.98 16.38 0 0 0
04/03/2022
15.66
 0 15.66 15.66 15.66 0 0 0
03/03/2022
15.58
 1,000 16.06 16.06 15.58 0 0 0
02/03/2022
17.58
 1,400 17.18 19.66 17.18 0 500 -0.0
01/03/2022
17.42
 19,900 15.98 17.42 15.98 0 0 0
28/02/2022
15.18
 0 15.18 15.18 15.18 0 0 0
25/02/2022
15.18
 300 15.18 15.18 15.18 0 0 0
24/02/2022
16.38
 6,215 15.98 16.38 15.58 0 0 0
23/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
22/02/2022
16.78
 3,001 15.18 16.78 15.18 0 0 0
21/02/2022
15.26
 100 15.26 15.26 15.26 0 0 0
18/02/2022
15.18
 6,400 15.18 15.18 15.18 0 0 0
17/02/2022
15.18
 1,700 15.18 15.18 15.18 0 0 0
16/02/2022
14.62
 4,700 15.18 15.18 14.62 0 0 0
15/02/2022
14.94
 1,000 14.62 14.94 14.62 0 0 0
14/02/2022
15.98
 6,600 14.62 16.78 14.62 0 0 0
11/02/2022
16.70
 0 16.70 16.70 16.70 0 0 0
10/02/2022
16.70
 100 16.70 16.70 16.70 0 0 0
09/02/2022
15.98
 4,710 17.18 17.34 15.98 0 0 0
08/02/2022
17.18
 116 17.18 17.18 17.18 0 0 0
07/02/2022
14.78
 1,300 16.54 16.54 14.54 0 0 0
28/01/2022
16.54
 100 16.54 16.54 16.54 0 0 0
27/01/2022
14.54
 11,000 14.38 14.54 14.38 0 0 0
26/01/2022
16.22
 0 16.22 16.22 16.22 0 0 0
25/01/2022
16.78
 300 15.18 16.78 15.18 0 0 0
24/01/2022
15.18
 6,500 15.34 15.34 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |